Dark

RCAT20261016P9
RCAT Oct 16 2026 9.00 Put (RCAT261016P00009000)
option OPRA

EOD

Oct 1, 2026

2.63+5.200%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6300	2.6300	2.6300	2.6300	+5.200%	2	1,052	0.000%
2026-09-30	2.5200	2.5200	2.5000	2.5000	-2.344%	13	1,051	+5.200%
2026-09-29	2.5700	2.5700	2.5400	2.5600	+2.400%	6	1,051	+2.734%
2026-09-28	2.4700	2.5000	2.4500	2.5000	+13.636%	4	1,051	+5.200%
2026-09-25	2.3300	2.3400	2.2000	2.2000	-2.655%	4	1,051	+19.545%
2026-09-24	2.5600	2.6000	2.2600	2.2600	-5.833%	39	1,052	+16.372%
2026-09-23	2.2900	2.4000	2.2400	2.4000	+14.833%	19	1,054	+9.583%
2026-09-22	2.1200	2.2500	2.0900	2.0900	-2.791%	4	1,058	+25.837%
2026-09-21	2.1500	2.1500	2.1400	2.1500	-8.511%	26	1,060	+22.326%
2026-09-18	2.0500	2.3500	2.0500	2.3500	+14.078%	40	1,074	+11.915%
2026-09-17	2.0100	2.0600	1.8900	2.0600	-0.962%	42	1,092	+27.670%
2026-09-16	1.8200	2.0800	1.8200	2.0800	+61.240%	20	1,071	+26.442%
2026-09-15	1.5700	1.5700	1.2900	1.2900	-16.774%	6	1,071	+103.876%
2026-09-14	1.6400	1.6400	1.4800	1.5500	+9.155%	10	1,067	+69.677%
2026-09-11	1.4200	1.4200	1.4200	1.4200	+1.429%	2	1,061	+85.211%
2026-09-10	1.3000	1.4000	1.1800	1.4000	+12.000%	49	1,066	+87.857%
2026-09-09	1.3000	1.3000	1.2500	1.2500	+8.696%	21	1,025	+110.400%
2026-09-08	1.2300	1.2300	1.0600	1.1500	-10.156%	42	1,025	+128.696%
2026-09-04	1.3000	1.3700	1.2800	1.2800	+3.226%	10	1,017	+105.469%
2026-09-03	1.3200	1.3200	1.2400	1.2400	-16.779%	101	1,017	+112.097%
2026-09-02	1.5100	1.5100	1.4500	1.4900	+3.472%	7	1,044	+76.510%
2026-09-01	1.4500	1.4500	1.4200	1.4400	+1.408%	26	1,043	+82.639%
2026-08-28	1.2000	1.4200	1.2000	1.4200	+33.962%	30	1,043	+85.211%
2026-08-27	1.0600	1.0900	0.9400	1.0600	-15.200%	106	1,045	+148.113%
2026-08-26	1.1600	1.3100	1.1600	1.2500	+6.838%	49	1,039	+110.400%
2026-08-25	1.1500	1.2200	1.1500	1.1700	-12.687%	27	1,005	+124.786%
2026-08-24	1.1400	1.3400	1.1400	1.3400	+36.735%	9	997	+96.269%
2026-08-21	1.0500	1.0500	0.9800	0.9800	-19.008%	29	996	+168.367%
2026-08-20	1.0400	1.2500	1.0400	1.2100	+16.346%	56	975	+117.355%
2026-08-19	0.9400	1.0400	0.9400	1.0400	+20.930%	81	976	+152.885%
2026-08-18	0.8100	0.8700	0.8100	0.8600	+1.176%	39	898	+205.814%
2026-08-17	0.8600	0.9200	0.7800	0.8500	+11.842%	40	886	+209.412%
2026-08-14	0.7000	0.8200	0.7000	0.7600	-19.149%	53	863	+246.053%
2026-08-13	0.9500	0.9500	0.9100	0.9400	-1.053%	3	860	+179.787%
2026-08-12	1.0100	1.0100	0.9500	0.9500	-4.040%	17	860	+176.842%
2026-08-11	1.1000	1.1000	0.9900	0.9900	-18.852%	3	848	+165.657%
2026-08-10	1.2800	1.2800	1.1000	1.2200	-31.461%	124	847	+115.574%
2026-08-06	1.6500	1.7800	1.6500	1.7800	+1.714%	9	763	+47.753%
2026-08-04	1.8700	1.8700	1.7300	1.7500	-19.355%	73	755	+50.286%
2026-08-03	2.1700	2.1700	2.1700	2.1700	-17.490%	30	758	+21.198%
2026-07-30	2.6800	2.6800	2.6300	2.6300	-9.310%	3	738	0.000%
2026-07-29	2.7100	2.9000	2.6500	2.9000	+19.342%	102	740	-9.310%
2026-07-28	2.4300	2.4300	2.4300	2.4300	+1.250%	3	814	+8.230%
2026-07-27	2.4000	2.4000	2.4000	2.4000	0.000%	1	814	+9.583%
2026-07-24	2.2500	2.4000	2.2500	2.4000	+10.599%	4	814	+9.583%
2026-07-23	2.3800	2.3800	2.1700	2.1700	-3.982%	5	815	+21.198%
2026-07-22	2.2400	2.2600	2.2400	2.2600	+0.444%	5	815	+16.372%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-5.462%	1	816	+16.889%
2026-07-20	2.4100	2.4100	2.3700	2.3800	-1.245%	91	816	+10.504%
2026-07-17	2.3800	2.4100	2.3800	2.4100	+2.553%	2	779	+9.129%
2026-07-16	2.3000	2.3900	2.3000	2.3500	+9.813%	61	778	+11.915%
2026-07-15	1.8700	2.1400	1.8700	2.1400	+5.941%	6	819	+22.897%
2026-07-14	2.0200	2.0200	2.0200	2.0200	0.000%	1	820	+30.198%
2026-07-13	2.0500	2.1100	2.0200	2.0200	+3.590%	15	819	+30.198%
2026-07-10	1.9400	1.9500	1.9200	1.9500	+5.405%	14	817	+34.872%
2026-07-09	1.8800	1.8800	1.8400	1.8500	-2.632%	61	815	+42.162%
2026-07-08	1.8500	1.9500	1.8500	1.9000	+7.345%	14	754	+38.421%
2026-07-07	1.8000	1.8200	1.7700	1.7700	+12.739%	62	755	+48.588%
2026-07-06	1.5500	1.5700	1.5500	1.5700	+9.028%	3	695	+67.516%
2026-07-02	1.2900	1.4400	1.2900	1.4400	+2.128%	103	645	+82.639%
2026-07-01	1.4100	1.4300	1.4000	1.4100	-6.000%	122	645	+86.525%
2026-06-30	1.2100	1.5300	1.2100	1.5000	-7.975%	112	675	+75.333%
2026-06-29	1.7000	1.7200	1.5500	1.6300	-11.413%	17	570	+61.350%
2026-06-26	1.8400	1.8400	1.8400	1.8400	0.000%	1	557	+42.935%
2026-06-25	1.8400	1.8400	1.8400	1.8400	+5.143%	1	557	+42.935%
2026-06-24	1.6500	1.7500	1.6200	1.7500	+18.243%	119	556	+50.286%
2026-06-23	1.5800	1.5800	1.4800	1.4800	+2.069%	7	441	+77.703%
2026-06-22	1.4700	1.4700	1.4500	1.4500	0.000%	12	440	+81.379%
2026-06-18	1.4500	1.4500	1.4500	1.4500	+9.023%	1	445	+81.379%
2026-06-17	1.3700	1.3700	1.3300	1.3300	+2.308%	24	445	+97.744%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+10.169%	1	445	+102.308%
2026-06-15	1.2600	1.2600	1.1800	1.1800	-20.270%	20	440	+122.881%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+2.069%	13	440	+77.703%
2026-06-11	1.4500	1.4500	1.4500	1.4500	0.000%	1	440	+81.379%
2026-06-10	1.4500	1.4500	1.4500	1.4500	-3.974%	10	439	+81.379%
2026-06-09	1.3900	1.5200	1.3900	1.5100	+11.852%	21	433	+74.172%
2026-06-05	1.2000	1.3500	1.2000	1.3500	+16.379%	5	423	+94.815%
2026-06-03	1.1500	1.1600	1.1500	1.1600	+19.588%	3	418	+126.724%
2026-06-02	0.9700	0.9700	0.9700	0.9700	-7.619%	1	415	+171.134%
2026-06-01	1.0100	1.1000	0.8500	1.0500	-8.696%	51	414	+150.476%
2026-05-29	1.4000	1.4000	1.1500	1.1500	0.000%	51	391	+128.696%
2026-05-28	1.3000	1.4000	1.1300	1.1500	-33.140%	40	412	+128.696%
2026-05-27	1.7900	1.7900	1.7200	1.7200	+0.585%	276	440	+52.907%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-5.000%	1	425	+53.801%
2026-05-22	2.0100	2.0100	1.8000	1.8000	-8.629%	74	425	+46.111%
2026-05-21	1.9700	1.9700	1.9700	1.9700	0.000%	2	374	+33.503%
2026-05-20	2.0500	2.0500	1.9700	1.9700	-11.261%	2	374	+33.503%
2026-05-19	2.1400	2.2500	2.1400	2.2200	+8.293%	17	363	+18.468%
2026-05-18	2.0200	2.1000	2.0000	2.0500	+4.061%	140	363	+28.293%
2026-05-15	1.9900	1.9900	1.9700	1.9700	+5.348%	2	363	+33.503%
2026-05-14	1.9100	1.9100	1.8500	1.8700	-6.500%	49	264	+40.642%
2026-05-13	2.0000	2.0500	1.9500	2.0000	+33.333%	93	146	+31.500%
2026-05-12	1.5700	1.5700	1.5000	1.5000	-1.961%	4	146	+75.333%
2026-05-11	1.7700	1.7700	1.5300	1.5300	-11.561%	3	146	+71.895%
2026-05-08	1.7700	1.7800	1.7300	1.7300	-1.143%	6	142	+52.023%
2026-05-07	1.7700	1.7700	1.7500	1.7500	+0.575%	67	139	+50.286%
2026-05-06	1.7400	1.7400	1.7400	1.7400	+10.127%	3	72	+51.149%
2026-05-04	1.5900	1.5900	1.5800	1.5800	+1.935%	17	72	+66.456%
2026-05-01	1.5500	1.5500	1.5500	1.5500	+1.974%	1	56	+69.677%
2026-04-30	1.6100	1.6100	1.5200	1.5200	-14.607%	15	56	+73.026%
2026-04-29	1.7700	1.7800	1.7700	1.7800	+7.879%	4	44	+47.753%
2026-04-28	1.6500	1.6500	1.6500	1.6500	-1.786%	1	40	+59.394%
2026-04-27	1.6900	1.7000	1.6700	1.6800	+9.804%	5	40	+56.548%
2026-04-23	1.5300	1.5300	1.5300	1.5300	+3.378%	1	40	+71.895%
2026-04-21	1.4900	1.4900	1.4800	1.4800	+2.778%	3	39	+77.703%
2026-04-20	1.4400	1.4400	1.4400	1.4400	+4.348%	4	39	+82.639%
2026-04-17	1.3800	1.3800	1.3800	1.3800	-10.390%	1	35	+90.580%
2026-04-15	1.5300	1.5400	1.5300	1.5400	-2.532%	7	36	+70.779%
2026-04-14	1.5800	1.5800	1.5800	1.5800	-4.242%	1	30	+66.456%
2026-04-08	1.6500	1.6500	1.6500	1.6500	-14.063%	1	31	+59.394%
2026-04-02	1.9200	1.9200	1.9200	1.9200	+40.146%	1	29	+36.979%
2026-03-25	1.3700	1.3700	1.3700	1.3700	-24.309%	5	29	+91.971%
2026-03-23	1.8100	1.8100	1.8100	1.8100	-4.233%	4	24	+45.304%
2026-03-20	1.7600	1.9000	1.7600	1.8900	+26.000%	3	21	+39.153%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-8.537%	1	18	+75.333%
2026-03-17	1.6400	1.6400	1.6400	1.6400	-17.588%	5	18	+60.366%
2026-03-10	1.9900	1.9900	1.9900	1.9900	+11.798%	12	13	+32.161%
2026-03-05	1.7800	1.7800	1.7800	1.7800	0.000%	1	1	+47.753%

.dark-mode .LXfsdV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXfsdV{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20261016P9RCAT Oct 16 2026 9.00 Put (RCAT261016P00009000)option OPRA

RCAT20261016P9
RCAT Oct 16 2026 9.00 Put (RCAT261016P00009000)
option OPRA